Beijing Yanjing Brewery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	12.600	12.740	12.440	12.520	12.026	21,751,226
2025-04-21	12.760	12.860	12.600	12.660	12.161	17,462,300
2025-04-18	13.000	13.040	12.690	12.760	12.257	17,986,290
2025-04-17	12.680	13.080	12.610	13.010	12.497	29,726,162
2025-04-16	12.610	12.800	12.510	12.750	12.247	21,961,013
2025-04-15	12.680	12.940	12.530	12.670	12.170	29,551,108
2025-04-14	12.710	12.830	12.540	12.740	12.237	46,906,097
2025-04-11	13.560	13.680	12.310	12.840	12.333	78,921,878
2025-04-10	13.050	13.350	12.650	13.210	12.689	46,404,564
2025-04-09	12.740	13.260	12.480	13.120	12.602	40,948,803
2025-04-08	12.830	13.030	12.510	12.900	12.391	47,491,386
2025-04-07	12.400	13.380	12.020	12.870	12.362	59,590,505
2025-04-03	12.450	12.820	12.430	12.800	12.295	21,290,384
2025-04-02	12.500	12.780	12.460	12.540	12.045	12,025,666
2025-04-01	12.300	12.700	12.240	12.460	11.968	15,056,215
2025-03-31	12.170	12.590	12.170	12.250	11.767	19,322,629
2025-03-28	12.260	12.280	12.080	12.190	11.709	9,918,301
2025-03-27	12.060	12.260	12.050	12.240	11.757	7,985,182
2025-03-26	12.250	12.280	12.060	12.080	11.603	9,281,700
2025-03-25	12.270	12.410	12.180	12.250	11.767	8,419,278
2025-03-24	12.170	12.330	12.150	12.280	11.796	15,930,396
2025-03-21	12.250	12.400	12.110	12.220	11.738	10,076,736
2025-03-20	12.440	12.550	12.290	12.330	11.844	12,697,735
2025-03-19	12.490	12.590	12.400	12.500	12.007	13,183,962
2025-03-18	12.220	12.560	12.160	12.520	12.026	24,816,258
2025-03-17	12.300	12.400	12.160	12.160	11.680	16,626,125
2025-03-14	11.890	12.300	11.890	12.210	11.728	26,300,452
2025-03-13	11.840	11.920	11.720	11.890	11.421	8,571,809
2025-03-12	12.030	12.060	11.800	11.870	11.402	10,558,104
2025-03-11	11.740	11.970	11.680	11.970	11.498	12,710,126
2025-03-10	11.940	11.940	11.700	11.790	11.325	9,499,333
2025-03-07	11.800	11.990	11.710	11.940	11.469	12,028,006
2025-03-06	11.770	11.850	11.580	11.810	11.344	15,505,670
2025-03-05	11.630	11.770	11.530	11.730	11.267	9,121,669
2025-03-04	11.600	11.720	11.540	11.630	11.171	11,551,552
2025-03-03	11.760	11.940	11.620	11.720	11.258	23,109,051
2025-02-28	11.400	12.020	11.350	11.760	11.296	39,002,345
2025-02-27	10.960	11.440	10.940	11.400	10.950	27,531,520
2025-02-26	10.750	10.990	10.700	10.970	10.537	15,613,915
2025-02-25	10.950	10.990	10.720	10.750	10.326	15,974,417
2025-02-24	10.930	11.120	10.850	11.020	10.585	19,258,900
2025-02-21	11.130	11.200	10.890	10.930	10.499	24,264,777
2025-02-20	11.160	11.240	11.070	11.130	10.691	9,530,729
2025-02-19	11.100	11.170	10.970	11.150	10.710	15,900,196
2025-02-18	11.080	11.290	10.960	11.140	10.700	15,450,506
2025-02-17	11.150	11.180	11.000	11.050	10.614	14,825,091
2025-02-14	11.380	11.390	11.090	11.130	10.691	16,201,344
2025-02-13	11.220	11.500	11.200	11.400	10.950	19,541,846
2025-02-12	11.040	11.220	11.020	11.200	10.758	11,002,148
2025-02-11	11.190	11.230	11.010	11.080	10.643	15,399,972
2025-02-10	11.200	11.250	11.100	11.110	10.672	15,755,048
2025-02-07	11.110	11.260	11.030	11.150	10.710	15,677,248
2025-02-06	11.090	11.210	11.020	11.060	10.624	14,315,633
2025-02-05	11.290	11.350	10.940	11.100	10.662	17,277,708
2025-01-27	11.410	11.510	11.310	11.310	10.864	10,194,102
2025-01-24	11.330	11.470	11.200	11.430	10.979	14,245,081
2025-01-23	11.550	11.610	11.310	11.330	10.883	11,119,746
2025-01-22	11.530	11.540	11.300	11.430	10.979	15,582,974
2025-01-21	11.810	11.950	11.460	11.570	11.114	17,024,013
2025-01-20	11.740	11.970	11.630	11.780	11.315	17,826,067

← NewerPage 7 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.2000 CNY
2025-12-29	0.1000 CNY
2025-07-29	0.1900 CNY
2024-07-24	0.1000 CNY
2023-07-04	0.0800 CNY
2022-07-14	0.0400 CNY
2021-07-14	0.0220 CNY
2020-07-10	0.0220 CNY
2019-07-15	0.0220 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.